Skip to main content
Hindcon Chemicals Limited (NSE:HINDCON)
India flag India · Delayed Price · Currency is INR
23.08
+0.01 (0.04%)
Apr 29, 2026, 3:29 PM IST

Hindcon Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.2423.3522.5223.0823.080.04%18,610
Apr 28, 202623.4923.4922.8023.0723.071.18%36,667
Apr 27, 202621.7322.8121.1522.8022.804.92%36,114
Apr 24, 202621.8122.4421.6021.7321.73-0.37%40,117
Apr 23, 202622.5022.5021.5221.8121.81-0.86%16,038
Apr 22, 202622.5022.5021.9022.0022.00-2.22%25,034
Apr 21, 202623.2923.2922.0122.5022.50-0.31%18,594
Apr 20, 202623.6923.6922.3522.5722.57-2.59%11,338
Apr 17, 202623.7523.7522.8023.1723.170.35%15,225
Apr 16, 202623.9923.9922.3023.0923.09-0.30%36,989
Apr 15, 202622.5523.5122.3023.1623.16-0.34%60,445
Apr 13, 202623.9823.9821.7023.2423.24-3.17%75,144
Apr 10, 202625.5025.5022.8024.0024.00-3.15%77,229
Apr 9, 202623.1926.7823.0024.7824.786.95%345,723
Apr 8, 202620.5023.1719.9023.1723.1719.99%236,141
Apr 7, 202618.1319.6218.1319.3119.313.71%27,079
Apr 6, 202618.9018.9018.0018.6218.622.93%22,290
Apr 2, 202617.4418.3017.3518.0918.093.73%26,398
Apr 1, 202616.7517.8216.7517.4417.444.12%28,207
Mar 30, 202618.0518.0615.6616.7516.75-7.87%104,170
Mar 27, 202619.7419.7417.6018.1818.18-3.91%42,037
Mar 25, 202617.7720.0017.7318.9218.928.61%90,030
Mar 24, 202617.4617.8917.2117.4217.42-0.23%53,081
Mar 23, 202618.2918.2917.2117.4617.46-4.54%63,216
Mar 20, 202619.0019.0018.0018.2918.29-2.30%37,644
Mar 19, 202618.9418.9418.3218.7218.72-0.95%14,708
Mar 18, 202618.0019.0018.0018.9018.903.68%17,682
Mar 17, 202619.0019.0018.0718.2318.23-0.65%38,721
Mar 16, 202619.5919.5918.0018.3518.35-3.17%26,226
Mar 13, 202619.2519.5718.5118.9518.95-0.94%13,483
Mar 12, 202619.2819.4018.5619.1319.13-0.78%13,760
Mar 11, 202619.2920.1319.0519.2819.281.96%36,513
Mar 10, 202618.0419.0518.0418.9118.911.94%26,962
Mar 9, 202619.0119.0118.5518.5518.55-2.78%21,404
Mar 6, 202619.4919.4918.7619.0819.08-18,651
Mar 5, 202618.6519.2318.6519.0819.080.63%18,956
Mar 4, 202619.1019.1718.8118.9618.96-1.46%30,338
Mar 2, 202619.1019.8319.1019.2419.24-4.89%42,925
Feb 27, 202620.1520.7920.1520.2320.23-1.56%18,606
Feb 26, 202620.9020.9420.5120.5520.550.54%12,907
Feb 25, 202620.2020.9420.2020.4420.44-1.54%14,412
Feb 24, 202621.4921.4920.7120.7620.76-1.33%25,616
Feb 23, 202621.0421.7921.0021.0421.04-31,674
Feb 20, 202621.1521.4821.0121.0421.04-0.89%14,184
Feb 19, 202622.3522.8721.0621.2321.23-5.01%34,932
Feb 18, 202622.8022.8022.0022.3522.353.57%18,249
Feb 17, 202621.1021.8721.1021.5821.58-0.28%8,639
Feb 16, 202622.0022.8321.5721.6421.64-2.96%13,407
Feb 13, 202622.5823.1922.0422.3022.30-1.20%27,163
Feb 12, 202623.0023.0122.4122.5722.57-1.91%15,425
Feb 11, 202622.5023.2822.4923.0123.010.26%16,792
Feb 10, 202623.2423.2422.5022.9522.951.10%39,645
Feb 9, 202623.5023.5021.8022.7022.701.29%28,128
Feb 6, 202622.4623.1122.0722.4122.41-0.71%8,477
Feb 5, 202622.9923.0022.1022.5722.57-1.83%16,052
Feb 4, 202623.0123.7122.2622.9922.990.88%55,656
Feb 3, 202624.3524.3522.0022.7922.791.47%33,971
Feb 2, 202624.0024.0021.5822.4622.46-2.18%20,704
Feb 1, 202622.1624.0022.0522.9622.963.61%52,473
Jan 30, 202622.0022.9922.0022.1622.16-0.09%22,613
Jan 29, 202622.7023.2521.5022.1822.18-0.31%46,972
Jan 28, 202621.0623.0020.0622.2522.255.65%34,915
Jan 27, 202621.7423.0021.0021.0621.06-3.39%24,921
Jan 23, 202622.9123.4020.1521.8021.80-4.39%56,617
Jan 22, 202620.0123.4420.0122.8022.8012.82%57,334
Jan 21, 202621.8523.0019.6120.2120.21-10.77%130,809
Jan 20, 202624.0224.0222.1622.6522.65-5.70%41,016
Jan 19, 202623.4024.5023.4024.0224.02-2.24%15,276
Jan 16, 202624.5024.7824.5024.5724.570.29%12,254
Jan 14, 202624.8124.9724.4224.5024.50-1.33%22,497
Jan 13, 202624.9425.2424.8124.8324.83-0.44%24,097
Jan 12, 202625.4025.7424.9024.9424.94-3.89%29,770
Jan 9, 202625.3026.4725.3025.9525.950.43%40,429
Jan 8, 202626.1326.7225.5525.8425.84-1.11%38,018
Jan 7, 202626.1026.9326.1026.1326.13-1.43%12,911
Jan 6, 202627.4727.6926.1626.5126.51-3.04%63,036
Jan 5, 202627.8828.2027.0227.3427.340.48%23,045
Jan 2, 202626.9327.5026.9327.2127.21-0.07%23,177
Jan 1, 202627.1227.9927.0027.2327.230.41%19,293
Dec 31, 202527.2027.5527.1027.1227.12-0.29%10,700
Dec 30, 202527.4227.8327.1327.2027.20-0.80%15,980
Dec 29, 202527.5827.8827.2027.4227.420.81%15,390
Dec 26, 202527.9027.9627.0627.2027.20-0.51%11,344
Dec 24, 202527.9827.9827.1327.3427.340.15%8,864
Dec 23, 202528.1428.2026.5027.3027.30-1.62%19,579
Dec 22, 202527.3627.9927.3627.7527.751.43%14,596
Dec 19, 202528.7128.7426.1027.3627.36-2.53%52,438
Dec 18, 202527.9728.6127.5128.0728.070.36%20,072
Dec 17, 202528.0228.6427.7527.9727.97-1.31%70,151
Dec 16, 202527.9528.7527.9528.3428.34-0.42%59,304
Dec 15, 202528.8328.8328.0028.4628.460.78%59,710
Dec 12, 202527.9130.4027.7028.2428.241.36%24,707
Dec 11, 202528.0828.4427.7027.8627.86-0.82%12,802
Dec 10, 202527.7928.6027.5128.0928.090.90%16,779
Dec 9, 202527.1027.9927.1027.8427.840.36%10,912
Dec 8, 202528.3028.5027.5027.7427.74-2.67%28,765
Dec 5, 202530.2430.2427.2028.5028.50-4.68%51,463
Dec 4, 202529.5830.1929.5829.9029.901.08%9,703
Dec 3, 202528.7629.8828.7629.5829.581.34%10,535
Dec 2, 202530.0030.2427.0029.1929.19-2.83%29,448